IMPRO PRECISION INDUSTRIES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01286  2019-06-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-05 0 4 8.080 8.080 8.100 282,495,239 8.080 8.080 8.100 7.380 9.010 34,485,416 8.1917 -7.23%
2026-02-27 0 17 8.710 8.700 8.710 644,194,859 8.710 8.700 8.710 6.330 8.830 82,486,611 7.8097 35.88%
2026-01-30 0 21 6.410 6.410 6.420 344,533,999 6.410 6.410 6.420 4.830 7.170 57,325,135 6.0102 31.62%
2025-12-31 0 21 4.870 4.830 4.870 293,850,678 4.870 4.830 4.870 4.500 5.400 58,831,006 4.9948 -10.48%
2025-11-28 0 20 5.440 5.400 5.440 464,041,682 5.440 5.400 5.440 4.790 6.350 85,408,650 5.4332 8.80%
2025-10-31 0 20 5.000 4.960 5.000 165,174,670 5.000 4.960 5.000 4.060 5.180 35,860,877 4.6060 15.47%
2025-09-30 0 22 4.330 4.300 4.340 99,683,207 4.330 4.300 4.340 3.300 4.460 25,860,056 3.8547 17.03%
2025-08-29 0 21 3.700 3.700 3.710 240,305,863 3.700 3.700 3.710 2.858 4.091 66,156,135 3.6324 24.35%
2025-07-31 0 22 3.040 3.020 3.050 87,836,720 2.975 2.956 2.985 2.838 3.347 28,564,646 3.0750 3.05%
2025-06-30 0 21 2.950 2.950 2.960 60,297,849 2.887 2.887 2.897 2.369 2.985 23,184,636 2.6008 16.14%
2025-05-30 0 20 2.540 2.520 2.550 34,749,736 2.486 2.467 2.496 2.281 2.692 13,899,959 2.5000 9.96%
2025-04-30 0 19 2.310 2.310 2.350 108,663,258 2.261 2.261 2.300 1.879 3.113 47,079,331 2.3081 -24.76%
2025-03-31 0 21 3.070 3.050 3.070 365,670,150 3.005 2.985 3.005 2.277 3.982 118,589,217 3.0835 31.98%
2025-02-28 0 20 2.390 2.350 2.390 51,883,897 2.277 2.239 2.277 1.905 2.572 22,674,980 2.2882 12.21%
2025-01-28 0 19 2.130 2.060 2.170 53,269,728 2.029 1.962 2.067 1.839 2.143 27,117,178 1.9644 9.23%
2024-12-31 0 20 1.950 1.960 2.050 19,576,280 1.858 1.867 1.953 1.829 1.981 10,287,723 1.9029 -1.02%
2024-11-29 0 21 1.970 1.950 2.030 11,034,540 1.877 1.858 1.934 1.791 2.134 5,683,442 1.9415 -13.60%
2024-10-31 0 21 2.280 2.230 2.290 107,546,460 2.172 2.124 2.181 1.943 2.239 53,913,967 1.9948 10.68%
2024-09-30 0 19 2.060 2.050 2.100 9,810,390 1.962 1.953 2.000 1.658 2.096 5,394,756 1.8185 10.16%
2024-08-30 0 22 1.870 1.870 1.890 14,990,139 1.781 1.781 1.800 1.762 1.874 8,256,556 1.8155 -3.55%
2024-07-31 0 22 2.020 2.010 2.030 12,984,005 1.847 1.838 1.856 1.783 1.966 7,010,854 1.8520 -2.88%
2024-06-28 0 19 2.080 2.050 2.100 16,874,009 1.902 1.874 1.920 1.838 1.984 8,820,157 1.9131 -1.42%
2024-05-31 0 21 2.110 2.110 2.130 13,630,695 1.929 1.929 1.947 1.902 2.103 6,860,465 1.9868 1.44%
2024-04-30 0 20 2.080 2.080 2.100 14,049,404 1.902 1.902 1.920 1.865 2.487 6,886,234 2.0402 -17.46%
2024-03-28 0 20 2.520 2.430 2.590 23,730,969 2.304 2.222 2.368 2.139 2.665 9,878,383 2.4023 -2.91%
2024-02-29 0 19 2.680 2.640 2.680 11,843,413 2.373 2.338 2.373 2.116 2.382 5,216,579 2.2703 7.20%
2024-01-31 0 22 2.500 2.470 2.540 16,792,110 2.214 2.187 2.249 1.975 2.559 7,715,416 2.1764 4.17%
2023-12-29 0 19 2.400 2.350 2.440 11,048,110 2.125 2.081 2.161 1.913 2.214 5,511,012 2.0047 9.09%
2023-11-30 0 22 2.200 2.140 2.200 10,881,114 1.948 1.895 1.948 1.806 2.063 5,669,169 1.9193 4.27%
2023-10-31 0 20 2.110 2.070 2.110 93,635,660 1.868 1.833 1.868 1.833 2.285 50,264,265 1.8629 -20.38%
2023-09-29 0 19 2.650 2.590 2.620 10,913,875 2.347 2.293 2.320 2.223 2.426 4,694,524 2.3248 -2.21%
2023-08-31 0 23 2.710 2.620 2.710 32,440,603 2.400 2.320 2.400 2.169 2.479 15,599,620 2.0796 4.20%
2023-07-31 0 20 2.680 2.660 2.680 5,054,690 2.303 2.286 2.303 2.123 2.398 2,263,313 2.2333 5.93%
2023-06-30 0 21 2.530 2.530 2.550 2,868,080 2.174 2.174 2.191 2.062 2.501 1,271,877 2.2550 -11.23%
2023-05-31 0 21 2.850 2.750 2.850 5,271,519 2.449 2.363 2.449 2.355 2.578 2,123,331 2.4827 -1.72%
2023-04-28 0 17 2.900 2.880 2.990 60,251,610 2.492 2.475 2.569 2.406 2.604 24,170,323 2.4928 0.69%
2023-03-31 0 23 2.880 2.800 2.880 6,034,670 2.475 2.406 2.475 2.320 2.589 2,432,426 2.4809 -1.88%
2023-02-28 0 20 3.020 2.960 3.020 49,603,350 2.522 2.472 2.522 2.163 2.631 20,574,992 2.4109 13.96%
2023-01-31 0 18 2.650 2.570 2.670 2,760,650 2.213 2.147 2.230 1.821 2.222 1,314,597 2.1000 19.37%
2022-12-30 0 20 2.220 2.220 2.280 11,519,170 1.854 1.854 1.904 1.754 2.247 5,560,097 2.0718 -8.64%
2022-11-30 0 22 2.430 2.300 2.430 54,845,240 2.030 1.921 2.030 1.612 2.071 32,127,398 1.7071 19.12%
2022-10-31 0 20 2.040 1.950 2.040 80,075,140 1.704 1.629 1.704 1.412 1.838 50,924,452 1.5724 3.55%
2022-09-30 0 21 1.970 1.900 1.970 2,924,935 1.645 1.587 1.645 1.595 2.030 1,591,165 1.8382 -18.60%
2022-08-31 0 23 2.420 2.350 2.420 133,676,560 2.021 1.963 2.021 1.758 2.137 75,674,733 1.7665 8.04%
2022-07-29 0 20 2.320 2.250 2.320 5,229,390 1.871 1.814 1.871 1.661 1.952 2,865,696 1.8248 6.91%
2022-06-30 0 21 2.170 2.150 2.180 5,317,200 1.750 1.734 1.758 1.613 1.814 3,112,460 1.7084 2.36%
2022-05-31 0 20 2.120 2.110 2.190 3,800,785 1.710 1.702 1.766 1.629 1.814 2,230,803 1.7038 3.41%
2022-04-29 0 18 2.050 2.040 2.130 151,728,135 1.653 1.645 1.718 1.540 1.976 89,863,302 1.6884 3.54%
2022-03-31 0 23 1.980 1.940 1.990 6,709,580 1.597 1.564 1.605 1.304 1.613 4,698,332 1.4281 12.44%
2022-02-28 0 17 1.830 1.830 1.870 5,211,450 1.420 1.420 1.451 1.381 1.544 3,560,400 1.4637 -5.18%
2022-01-31 0 21 1.930 1.920 1.930 11,806,990 1.498 1.490 1.498 1.350 1.575 8,208,379 1.4384 4.32%
2021-12-31 0 22 1.850 1.840 1.850 23,800,110 1.436 1.428 1.436 1.412 1.599 15,816,270 1.5048 -5.61%
2021-11-30 0 22 1.960 1.960 1.990 19,247,730 1.521 1.521 1.544 1.498 1.948 11,931,143 1.6132 -18.33%
2021-10-29 0 18 2.400 2.320 2.450 1,823,930 1.862 1.800 1.901 1.707 1.994 972,893 1.8747 6.19%
2021-09-30 0 21 2.260 2.210 2.270 11,446,955 1.754 1.715 1.762 1.637 2.049 6,087,344 1.8805 -14.07%
2021-08-31 0 22 2.630 2.630 2.640 28,597,690 2.041 2.041 2.049 1.388 2.094 15,820,157 1.8077 34.39%
2021-07-30 0 21 1.980 1.880 1.980 14,875,940 1.519 1.442 1.519 1.404 1.964 9,008,724 1.6513 -18.52%
2021-06-30 0 21 2.430 2.430 2.450 8,691,320 1.864 1.864 1.879 1.726 1.987 4,647,771 1.8700 7.52%
2021-05-31 0 20 2.260 2.260 2.350 35,761,850 1.733 1.733 1.803 1.457 1.841 20,935,515 1.7082 9.53%
2021-04-30 0 19 2.080 2.080 2.140 8,753,871 1.583 1.583 1.628 1.583 1.902 5,128,801 1.7068 -8.77%
2021-03-31 0 23 2.280 2.280 2.300 32,247,155 1.735 1.735 1.750 1.712 2.488 16,996,415 1.8973 -20.00%
2021-02-26 0 18 2.850 2.850 2.910 13,270,770 2.169 2.169 2.214 2.131 2.701 5,491,999 2.4164 -9.52%
2021-01-29 0 20 3.150 3.100 3.170 20,138,480 2.397 2.359 2.412 1.765 2.465 9,190,129 2.1913 26.00%
2020-12-31 0 22 2.500 2.460 2.500 16,344,270 1.902 1.872 1.902 1.720 2.123 8,823,470 1.8524 0.81%
2020-11-30 0 21 2.480 2.360 2.590 12,723,816 1.887 1.796 1.971 1.644 2.070 7,116,258 1.7880 10.22%
2020-10-30 0 18 2.250 2.220 2.290 14,497,937 1.712 1.689 1.743 1.568 1.849 8,514,714 1.7027 6.13%
2020-09-30 0 22 2.120 2.120 2.130 23,258,302 1.613 1.613 1.621 1.568 2.131 13,012,069 1.7874 -24.56%
2020-08-31 0 21 2.810 2.780 2.810 9,739,620 2.138 2.115 2.138 1.855 2.169 4,849,767 2.0083 6.19%
2020-07-31 0 22 2.670 2.670 2.720 31,695,860 2.014 2.014 2.051 1.931 2.594 14,333,802 2.2113 0.00%
2020-06-30 0 21 2.670 2.640 2.670 18,491,380 2.014 1.991 2.014 1.735 2.217 9,178,407 2.0147 12.66%
2020-05-29 0 20 2.370 2.370 2.390 13,415,827 1.787 1.787 1.802 1.735 1.961 7,320,756 1.8326 -5.44%
2020-04-29 0 19 2.540 2.500 2.540 18,189,615 1.890 1.860 1.890 1.741 1.987 9,839,967 1.8485 -4.87%
2020-03-31 0 22 2.670 2.650 2.670 126,843,011 1.987 1.972 1.987 1.905 2.657 57,684,453 2.1989 -21.24%
2020-02-28 0 20 3.390 3.380 3.390 59,812,271 2.523 2.515 2.523 2.099 2.709 24,250,560 2.4664 15.70%
2020-01-31 0 20 2.930 2.900 2.930 46,756,030 2.180 2.158 2.180 2.024 2.634 19,192,705 2.4361 -8.44%
2019-12-31 0 20 3.200 3.160 3.200 30,328,992 2.381 2.352 2.381 1.957 2.389 14,058,257 2.1574 10.73%
2019-11-29 0 21 2.890 2.890 2.900 48,902,893 2.151 2.151 2.158 2.054 2.523 21,649,070 2.2589 -8.25%
2019-10-31 0 21 3.150 3.150 3.160 63,210,484 2.344 2.344 2.352 2.285 2.687 25,068,511 2.5215 -7.08%
2019-09-30 0 21 3.390 3.340 3.380 109,349,654 2.523 2.486 2.515 2.419 2.925 40,854,661 2.6766 -1.76%
2019-08-30 0 22 3.490 3.480 3.500 345,190,723 2.568 2.561 2.575 2.495 3.326 121,073,602 2.8511 -18.27%
2019-07-31 0 22 4.270 4.260 4.290 1,829,766,234 3.142 3.135 3.157 2.208 3.826 600,919,145 3.0449 41.86%
2019-06-28 0 1 3.010 3.010 3.030 291,816,947 2.215 2.215 2.230 2.208 2.487 123,802,280 2.3571

Webb-site Database - Powered By Linux Group

Back to top